3571 (株)ソトー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-2676076273774019,900740
2023-05-2578478475876814,100768
2023-05-2479179178378715,200787
2023-05-237927947907909,100790
2023-05-227978007977993,100799
2023-05-198028028008012,200801
2023-05-188088088008018,500801
2023-05-178078138048099,800809
2023-05-168048068048061,900806
2023-05-158118118078101,900810
2023-05-128088138038126,100812
2023-05-1182184280280430,400804
2023-05-1081288380783158,600831
2023-05-098108198098124,000812
2023-05-088238238118124,600812
2023-05-028168258118244,800824
2023-05-018148188108167,600816
2023-04-2878281378281112,300811
2023-04-2779379878078246,000782
2023-04-2681081079479614,300796
2023-04-258198208138148,900814
2023-04-248138188128163,200816
2023-04-218098148058143,900814
2023-04-208078118048087,100808
2023-04-198108108048076,900807
2023-04-188118118038106,600810
2023-04-178198198068113,800811
2023-04-148168278098196,700819
2023-04-138148178108134,100813
2023-04-128038148038133,800813
2023-04-118058057978036,900803
2023-04-1077881077880117,300801
2023-04-0779779777877814,400778
2023-04-0679880479280019,000800
2023-04-058118138048047,500804
2023-04-048188188138138,800813
2023-04-0383183181982014,400820
2023-03-318168298168294,100829
2023-03-308248258138175,700817
2023-03-2982283582283512,100835
2023-03-288058238048239,600823
2023-03-278078088048082,300808
2023-03-248078088058074,000807
2023-03-238078128038116,200811
2023-03-228048098018077,600807
2023-03-208058078018044,800804
2023-03-177948087918057,600805
2023-03-1679379978779410,800794
2023-03-1580181479680014,900800
2023-03-1480480779680110,300801
2023-03-138088087998077,700807
2023-03-1081081580681016,000810
2023-03-098208238158198,600819
2023-03-088078208078206,600820
2023-03-0780581380381211,700812
2023-03-068058078038073,800807
2023-03-038038098038077,600807
2023-03-028098098038034,100803
2023-03-018018098008099,500809
2023-02-288018037988034,100803
2023-02-277988037978015,100801
2023-02-248038037977984,100798
2023-02-228008067978016,800801
2023-02-217968037957994,100799
2023-02-208008067977975,000797
2023-02-178028057967964,000796
2023-02-167928097918049,400804
2023-02-158048047967964,100796
2023-02-147948077948014,400801
2023-02-1381881879179414,800794
2023-02-108148198128193,700819
2023-02-0980982380881813,200818
2023-02-0881082580180424,800804
2023-02-078228228098155,300815
2023-02-0680882580881517,800815
2023-02-038058088018085,000808
2023-02-028148198108101,400810
2023-02-018228228078156,200815
2023-01-3179682079682012,000820
2023-01-3082082979679655,800796
2023-01-278098228018209,000820
2023-01-2683183180880913,500809
2023-01-2580683980483922,800839
2023-01-2480182079580815,900808
2023-01-2375282475280645,500806
2023-01-2075375774974910,800749
2023-01-1976776975275311,000753
2023-01-187737787667715,200771
2023-01-177737767727735,100773
2023-01-167907907707709,300770
2023-01-1377580276679520,800795
2023-01-1280780877477510,200775
2023-01-118148168118143,100814
2023-01-1081882481481511,700815
2023-01-068138218118206,000820
2023-01-058148288118229,300822
2023-01-048328328158169,700816

分割・併合履歴 : [1985-11-27]1株→1.1株